ＣＤＳ(2169)の株価時系列情報
ＣＤＳ(2169)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 72,600 | 76,400 | 72,200 | 75,000 | 107 |
| 2010/12/29 | 71,100 | 83,000 | 71,100 | 74,100 | 169 |
| 2010/12/28 | 68,500 | 71,100 | 66,500 | 71,100 | 61 |
| 2010/12/27 | 67,000 | 69,000 | 67,000 | 68,500 | 11 |
| 2010/12/24 | 66,000 | 67,000 | 65,000 | 66,000 | 42 |
| 2010/12/22 | 65,900 | 66,900 | 65,900 | 66,000 | 14 |
| 2010/12/21 | 65,200 | 65,200 | 64,800 | 64,800 | 91 |
| 2010/12/20 | 65,100 | 65,500 | 65,100 | 65,300 | 10 |
| 2010/12/17 | 66,200 | 66,200 | 65,100 | 65,100 | 71 |
| 2010/12/16 | 65,500 | 67,000 | 65,200 | 66,200 | 87 |
| 2010/12/15 | 66,000 | 66,200 | 65,200 | 65,200 | 24 |
| 2010/12/14 | 65,000 | 67,200 | 65,000 | 67,000 | 53 |
| 2010/12/13 | 65,400 | 66,600 | 65,000 | 65,000 | 34 |
| 2010/12/10 | 63,800 | 64,400 | 63,800 | 63,800 | 17 |
| 2010/12/09 | 64,400 | 64,400 | 64,200 | 64,200 | 13 |
| 2010/12/08 | 65,000 | 65,000 | 64,300 | 64,400 | 16 |
| 2010/12/07 | 64,100 | 66,000 | 64,000 | 66,000 | 22 |
| 2010/12/06 | 65,400 | 66,000 | 64,100 | 64,100 | 137 |
| 2010/12/03 | 66,000 | 68,000 | 66,000 | 67,400 | 88 |
| 2010/12/02 | 65,100 | 66,900 | 65,100 | 66,900 | 33 |
| 2010/12/01 | 66,500 | 66,500 | 64,500 | 66,000 | 10 |
| 2010/11/30 | 65,400 | 65,400 | 65,100 | 65,100 | 2 |
| 2010/11/29 | 66,500 | 66,700 | 66,500 | 66,600 | 16 |
| 2010/11/26 | 67,000 | 67,000 | 65,500 | 66,500 | 44 |
| 2010/11/25 | 65,400 | 67,000 | 65,000 | 67,000 | 74 |
| 2010/11/24 | 65,000 | 65,700 | 65,000 | 65,400 | 21 |
| 2010/11/22 | 63,600 | 65,000 | 63,500 | 65,000 | 10 |
| 2010/11/19 | 63,300 | 63,300 | 63,100 | 63,100 | 7 |
| 2010/11/18 | 63,300 | 63,300 | 63,200 | 63,200 | 9 |
| 2010/11/17 | 0 | 0 | 0 | 65,000 | 0 |
| 2010/11/16 | 63,500 | 65,000 | 63,200 | 65,000 | 10 |
| 2010/11/15 | 64,000 | 64,000 | 63,200 | 63,200 | 7 |
| 2010/11/12 | 64,100 | 64,100 | 64,000 | 64,000 | 8 |
| 2010/11/11 | 64,000 | 64,500 | 64,000 | 64,500 | 12 |
| 2010/11/10 | 0 | 0 | 0 | 64,000 | 0 |
| 2010/11/09 | 64,000 | 64,000 | 64,000 | 64,000 | 3 |
| 2010/11/08 | 64,100 | 64,100 | 64,100 | 64,100 | 1 |
| 2010/11/05 | 65,300 | 65,300 | 64,000 | 64,000 | 17 |
| 2010/11/04 | 64,300 | 64,900 | 64,000 | 64,100 | 9 |
| 2010/11/02 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2010/11/01 | 64,200 | 64,200 | 64,000 | 64,000 | 5 |
| 2010/10/29 | 0 | 0 | 0 | 64,000 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 64,000 | 0 |
| 2010/10/27 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2010/10/26 | 63,700 | 64,200 | 63,600 | 63,600 | 4 |
| 2010/10/25 | 64,200 | 64,200 | 64,200 | 64,200 | 1 |
| 2010/10/22 | 0 | 0 | 0 | 64,100 | 0 |
| 2010/10/21 | 64,100 | 64,100 | 64,100 | 64,100 | 1 |
| 2010/10/20 | 0 | 0 | 0 | 65,500 | 0 |
| 2010/10/19 | 65,500 | 65,500 | 64,500 | 65,500 | 4 |
| 2010/10/18 | 65,500 | 65,500 | 64,500 | 64,500 | 11 |
| 2010/10/15 | 67,000 | 67,000 | 66,500 | 66,500 | 6 |
| 2010/10/14 | 0 | 0 | 0 | 68,000 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 68,000 | 0 |
| 2010/10/12 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2010/10/08 | 0 | 0 | 0 | 67,500 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 67,500 | 0 |
| 2010/10/06 | 67,500 | 67,500 | 67,500 | 67,500 | 5 |
| 2010/10/05 | 68,500 | 68,900 | 68,500 | 68,900 | 23 |
| 2010/10/04 | 64,500 | 64,500 | 64,500 | 64,500 | 1 |
| 2010/10/01 | 62,900 | 62,900 | 62,900 | 62,900 | 10 |
| 2010/09/30 | 0 | 0 | 0 | 64,800 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 64,800 | 0 |
| 2010/09/28 | 68,000 | 68,000 | 64,200 | 64,800 | 7 |
| 2010/09/27 | 65,800 | 65,800 | 64,800 | 64,800 | 3 |
| 2010/09/24 | 67,000 | 67,000 | 66,300 | 66,300 | 8 |
| 2010/09/22 | 67,500 | 67,500 | 67,000 | 67,000 | 3 |
| 2010/09/21 | 68,000 | 68,000 | 67,400 | 67,500 | 14 |
| 2010/09/17 | 68,000 | 68,000 | 68,000 | 68,000 | 2 |
| 2010/09/16 | 66,400 | 66,400 | 66,400 | 66,400 | 1 |
| 2010/09/15 | 66,800 | 66,800 | 66,800 | 66,800 | 6 |
| 2010/09/14 | 0 | 0 | 0 | 68,000 | 0 |
| 2010/09/13 | 67,000 | 68,000 | 67,000 | 68,000 | 6 |
| 2010/09/10 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2010/09/09 | 63,000 | 70,000 | 63,000 | 69,500 | 79 |
| 2010/09/08 | 0 | 0 | 0 | 65,000 | 0 |
| 2010/09/07 | 63,000 | 65,000 | 61,500 | 65,000 | 29 |
| 2010/09/06 | 67,000 | 67,000 | 67,000 | 67,000 | 14 |
| 2010/09/03 | 62,100 | 64,000 | 62,100 | 63,500 | 5 |
| 2010/09/02 | 61,600 | 61,600 | 61,600 | 61,600 | 2 |
| 2010/09/01 | 0 | 0 | 0 | 61,500 | 0 |
| 2010/08/31 | 61,500 | 61,500 | 61,500 | 61,500 | 2 |
| 2010/08/30 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
| 2010/08/27 | 61,400 | 61,400 | 61,400 | 61,400 | 1 |
| 2010/08/26 | 0 | 0 | 0 | 61,200 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 61,200 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 61,200 | 0 |
| 2010/08/23 | 62,000 | 62,000 | 61,200 | 61,200 | 10 |
| 2010/08/20 | 63,000 | 63,000 | 62,300 | 62,300 | 14 |
| 2010/08/19 | 63,200 | 63,200 | 63,100 | 63,100 | 5 |
| 2010/08/18 | 63,000 | 63,000 | 62,600 | 62,600 | 2 |
| 2010/08/17 | 63,000 | 63,000 | 61,000 | 62,000 | 7 |
| 2010/08/16 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
| 2010/08/13 | 0 | 0 | 0 | 62,600 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 62,600 | 0 |
| 2010/08/11 | 62,600 | 62,600 | 62,600 | 62,600 | 1 |
| 2010/08/10 | 62,400 | 62,400 | 62,400 | 62,400 | 1 |
| 2010/08/09 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2010/08/06 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2010/08/05 | 67,000 | 67,000 | 67,000 | 67,000 | 15 |
| 2010/08/04 | 61,100 | 62,000 | 61,100 | 62,000 | 9 |
| 2010/08/03 | 0 | 0 | 0 | 64,000 | 0 |
| 2010/08/02 | 62,000 | 64,000 | 62,000 | 64,000 | 9 |
| 2010/07/30 | 67,000 | 67,000 | 62,000 | 62,100 | 26 |
| 2010/07/29 | 66,900 | 66,900 | 66,900 | 66,900 | 1 |
| 2010/07/28 | 0 | 0 | 0 | 69,800 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 69,800 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 69,800 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 69,800 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 69,800 | 0 |
| 2010/07/21 | 69,800 | 69,800 | 69,800 | 69,800 | 1 |
| 2010/07/20 | 0 | 0 | 0 | 70,000 | 0 |
| 2010/07/16 | 68,800 | 70,500 | 68,800 | 70,000 | 101 |
| 2010/07/15 | 65,200 | 65,200 | 65,000 | 65,000 | 8 |
| 2010/07/14 | 65,200 | 65,200 | 65,200 | 65,200 | 2 |
| 2010/07/13 | 66,000 | 66,000 | 65,200 | 65,200 | 2 |
| 2010/07/12 | 68,000 | 68,000 | 65,000 | 65,000 | 10 |
| 2010/07/09 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2010/07/08 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2010/07/07 | 70,000 | 70,000 | 70,000 | 70,000 | 30 |
| 2010/07/06 | 0 | 0 | 0 | 70,000 | 0 |
| 2010/07/05 | 70,000 | 70,000 | 70,000 | 70,000 | 17 |
| 2010/07/02 | 68,200 | 68,300 | 68,200 | 68,300 | 2 |
| 2010/07/01 | 68,700 | 68,700 | 64,700 | 64,700 | 2 |
| 2010/06/30 | 64,000 | 68,000 | 63,000 | 65,000 | 10 |
| 2010/06/29 | 69,700 | 69,800 | 64,900 | 69,600 | 10 |
| 2010/06/28 | 64,900 | 64,900 | 64,900 | 64,900 | 7 |
| 2010/06/25 | 69,500 | 70,000 | 67,000 | 67,000 | 33 |
| 2010/06/24 | 67,100 | 69,900 | 67,000 | 67,000 | 4 |
| 2010/06/23 | 0 | 0 | 0 | 68,100 | 0 |
| 2010/06/22 | 70,000 | 70,000 | 68,100 | 68,100 | 5 |
| 2010/06/21 | 0 | 0 | 0 | 70,000 | 0 |
| 2010/06/18 | 70,400 | 70,400 | 70,000 | 70,000 | 15 |
| 2010/06/17 | 0 | 0 | 0 | 71,500 | 0 |
| 2010/06/16 | 71,500 | 71,500 | 71,000 | 71,500 | 4 |
| 2010/06/15 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2010/06/14 | 71,500 | 71,500 | 71,500 | 71,500 | 3 |
| 2010/06/11 | 70,000 | 70,100 | 69,900 | 70,100 | 46 |
| 2010/06/10 | 70,000 | 70,000 | 70,000 | 70,000 | 53 |
| 2010/06/09 | 0 | 0 | 0 | 69,900 | 0 |
| 2010/06/08 | 65,400 | 70,000 | 65,000 | 69,900 | 142 |
| 2010/06/07 | 65,500 | 65,500 | 65,400 | 65,400 | 16 |
| 2010/06/04 | 64,500 | 64,500 | 64,500 | 64,500 | 5 |
| 2010/06/03 | 0 | 0 | 0 | 65,000 | 0 |
| 2010/06/02 | 62,000 | 65,500 | 62,000 | 65,000 | 40 |
| 2010/06/01 | 64,400 | 65,400 | 64,000 | 64,000 | 31 |
| 2010/05/31 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2010/05/28 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2010/05/27 | 61,500 | 61,500 | 61,500 | 61,500 | 30 |
| 2010/05/26 | 0 | 0 | 0 | 62,000 | 0 |
| 2010/05/25 | 0 | 0 | 0 | 62,000 | 0 |
| 2010/05/24 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2010/05/21 | 62,000 | 62,000 | 61,800 | 62,000 | 33 |
| 2010/05/20 | 63,100 | 64,100 | 63,100 | 64,100 | 42 |
| 2010/05/19 | 64,000 | 65,000 | 64,000 | 65,000 | 9 |
| 2010/05/18 | 65,900 | 71,000 | 64,000 | 64,000 | 70 |
| 2010/05/17 | 64,500 | 64,500 | 63,000 | 63,000 | 19 |
| 2010/05/14 | 69,900 | 70,500 | 69,900 | 70,000 | 119 |
| 2010/05/13 | 71,000 | 71,000 | 69,000 | 69,000 | 17 |
| 2010/05/12 | 72,000 | 74,700 | 64,900 | 70,000 | 172 |
| 2010/05/11 | 63,000 | 71,000 | 63,000 | 71,000 | 186 |
| 2010/05/10 | 61,200 | 63,000 | 61,000 | 61,000 | 28 |
| 2010/05/07 | 61,600 | 61,600 | 61,600 | 61,600 | 11 |
| 2010/05/06 | 65,500 | 67,600 | 65,500 | 67,600 | 55 |
| 2010/04/30 | 67,400 | 67,400 | 64,000 | 64,500 | 10 |
| 2010/04/28 | 64,900 | 66,000 | 62,600 | 66,000 | 16 |
| 2010/04/27 | 67,100 | 67,100 | 65,300 | 66,500 | 5 |
| 2010/04/26 | 62,500 | 68,000 | 62,500 | 67,500 | 40 |
| 2010/04/23 | 63,000 | 63,000 | 61,000 | 62,100 | 24 |
| 2010/04/22 | 64,400 | 64,400 | 64,400 | 64,400 | 1 |
| 2010/04/21 | 60,900 | 65,000 | 60,900 | 64,400 | 25 |
| 2010/04/20 | 60,800 | 60,800 | 60,000 | 60,000 | 42 |
| 2010/04/19 | 65,000 | 65,000 | 60,500 | 60,800 | 38 |
| 2010/04/16 | 64,500 | 64,500 | 63,500 | 63,600 | 33 |
| 2010/04/15 | 65,200 | 70,000 | 65,200 | 69,000 | 87 |
| 2010/04/14 | 68,300 | 68,300 | 65,100 | 65,100 | 53 |
| 2010/04/13 | 66,000 | 67,300 | 65,000 | 67,300 | 44 |
| 2010/04/12 | 63,500 | 65,000 | 61,200 | 65,000 | 37 |
| 2010/04/09 | 64,500 | 64,500 | 62,100 | 62,500 | 49 |
| 2010/04/08 | 58,000 | 62,000 | 58,000 | 61,000 | 51 |
| 2010/04/07 | 57,100 | 57,100 | 57,100 | 57,100 | 2 |
| 2010/04/06 | 60,100 | 60,100 | 56,300 | 56,300 | 70 |
| 2010/04/05 | 62,000 | 67,000 | 59,000 | 59,000 | 98 |
| 2010/04/02 | 53,000 | 61,000 | 53,000 | 60,000 | 89 |
| 2010/04/01 | 51,700 | 52,600 | 51,700 | 52,600 | 4 |
| 2010/03/31 | 51,600 | 52,000 | 51,600 | 52,000 | 4 |
| 2010/03/30 | 51,100 | 51,400 | 51,100 | 51,400 | 2 |
| 2010/03/29 | 51,000 | 51,000 | 50,500 | 51,000 | 8 |
| 2010/03/26 | 48,550 | 49,800 | 48,550 | 49,800 | 5 |
| 2010/03/25 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2010/03/24 | 50,000 | 50,000 | 49,100 | 49,100 | 28 |
| 2010/03/23 | 48,400 | 50,000 | 48,400 | 49,000 | 15 |
| 2010/03/19 | 48,500 | 48,500 | 48,500 | 48,500 | 1 |
| 2010/03/18 | 50,000 | 50,000 | 49,000 | 49,000 | 7 |
| 2010/03/17 | 48,800 | 49,100 | 48,400 | 48,400 | 31 |
| 2010/03/16 | 48,800 | 48,800 | 48,800 | 48,800 | 9 |
| 2010/03/15 | 46,500 | 48,000 | 46,500 | 48,000 | 7 |
| 2010/03/12 | 44,850 | 44,850 | 44,850 | 44,850 | 1 |
| 2010/03/11 | 44,000 | 44,000 | 44,000 | 44,000 | 24 |
| 2010/03/10 | 44,250 | 44,250 | 44,250 | 44,250 | 1 |
| 2010/03/09 | 45,000 | 45,000 | 44,400 | 44,400 | 8 |
| 2010/03/08 | 45,000 | 46,400 | 45,000 | 45,900 | 43 |
| 2010/03/05 | 46,800 | 46,800 | 45,550 | 45,550 | 51 |
| 2010/03/04 | 47,900 | 47,900 | 46,550 | 46,550 | 6 |
| 2010/03/03 | 47,000 | 47,950 | 47,000 | 47,900 | 11 |
| 2010/03/02 | 47,100 | 47,100 | 47,000 | 47,000 | 4 |
| 2010/03/01 | 50,000 | 50,000 | 49,500 | 49,500 | 18 |
| 2010/02/26 | 49,000 | 49,000 | 49,000 | 49,000 | 20 |
| 2010/02/25 | 50,000 | 50,400 | 49,700 | 50,000 | 21 |
| 2010/02/23 | 48,300 | 48,300 | 48,300 | 48,300 | 1 |
| 2010/02/22 | 46,400 | 46,400 | 46,400 | 46,400 | 1 |
| 2010/02/19 | 45,000 | 48,500 | 45,000 | 48,500 | 3 |
| 2010/02/18 | 45,700 | 45,900 | 45,700 | 45,900 | 2 |
| 2010/02/17 | 44,600 | 46,400 | 44,600 | 46,400 | 2 |
| 2010/02/16 | 45,600 | 45,600 | 44,650 | 44,650 | 773 |
| 2010/02/15 | 48,900 | 48,900 | 48,900 | 48,900 | 1 |
| 2010/02/12 | 47,000 | 47,000 | 44,000 | 44,000 | 3 |
| 2010/02/10 | 48,000 | 48,000 | 46,600 | 46,600 | 4 |
| 2010/02/09 | 48,000 | 48,100 | 48,000 | 48,100 | 8 |
| 2010/02/05 | 52,000 | 52,000 | 52,000 | 52,000 | 19 |
| 2010/02/04 | 50,000 | 50,500 | 50,000 | 50,000 | 3 |
| 2010/02/01 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2010/01/27 | 51,400 | 51,600 | 50,500 | 50,500 | 17 |
| 2010/01/26 | 50,200 | 52,000 | 50,200 | 51,800 | 23 |
| 2010/01/25 | 50,400 | 51,700 | 50,400 | 51,500 | 14 |
| 2010/01/22 | 50,500 | 50,600 | 50,500 | 50,500 | 3 |
| 2010/01/21 | 51,000 | 51,000 | 51,000 | 51,000 | 5 |
| 2010/01/20 | 51,500 | 51,500 | 51,500 | 51,500 | 1 |
| 2010/01/18 | 50,600 | 50,600 | 50,600 | 50,600 | 2 |
| 2010/01/14 | 52,600 | 52,600 | 52,600 | 52,600 | 1 |
| 2010/01/13 | 50,700 | 51,200 | 50,600 | 50,600 | 4 |
| 2010/01/12 | 51,000 | 51,000 | 50,700 | 50,700 | 3 |
| 2010/01/08 | 52,000 | 52,000 | 51,000 | 51,000 | 16 |
| 2010/01/07 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
| 2010/01/05 | 54,400 | 54,400 | 52,200 | 52,300 | 20 |
| 2010/01/04 | 51,300 | 53,000 | 51,100 | 53,000 | 6 |